| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.84 | -29.07% | 6,273,000 | 50,700 | 0 |
2.05
2.89
2.05
|
|
2 tháng
(2026-05-29) |
-1.20 | -36.92% | 17,471,900 | 6,900 | 0 |
2.05
3.25
2.05
|
|
3 tháng
(2026-04-29) |
-0.95 | -31.67% | 32,310,700 | 47,400 | 0 |
2.05
3.39
2.05
|
|
6 tháng
(2026-01-29) |
-1.79 | -46.61% | 57,184,100 | -12,000 | 0.0 |
2.05
3.84
2.05
|
|
12 tháng
(2025-08-04) |
-2.41 | -54.04% | 158,391,100 | -35,700 | 0.6 |
2.05
5.26
2.05
|
|
24 tháng
(2024-08-07) |
-2.93 | -58.84% | 248,580,900 | 70,560 | 1.3 |
2.05
5.55
2.05
|
|
36 tháng
(2023-08-14) |
-7.40 | -78.31% | 404,704,500 | -111,140 | -0.2 |
2.05
9.45
2.05
|
|
60 tháng
(2021-08-23) |
-3.35 | -62.04% | 1,169,615,500 | 12,506 | -7.6 |
2.05
20.50
2.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
3.24
|
416,900 | 3.26 | 3.31 | 3.20 | 3,400 | 0 | 0.0 |
| 04/03/2026 |
3.22
|
507,700 | 3.39 | 3.41 | 3.22 | 800 | 1,900 | -0.0 |
| 03/03/2026 |
3.40
|
509,800 | 3.40 | 3.44 | 3.39 | 300 | 1,000 | -0.0 |
| 02/03/2026 |
3.41
|
468,900 | 3.42 | 3.50 | 3.40 | 5,000 | 600 | 0.0 |
| 27/02/2026 |
3.51
|
330,400 | 3.60 | 3.60 | 3.51 | 2,900 | 0 | 0.0 |
| 26/02/2026 |
3.60
|
395,900 | 3.55 | 3.63 | 3.55 | 0 | 0 | 0 |
| 25/02/2026 |
3.52
|
334,100 | 3.53 | 3.56 | 3.52 | 1,900 | 100 | 0.0 |
| 24/02/2026 |
3.53
|
536,500 | 3.51 | 3.54 | 3.48 | 1,800 | 0 | 0.0 |
| 23/02/2026 |
3.51
|
276,000 | 3.51 | 3.55 | 3.45 | 200 | 0 | 0.0 |
| 13/02/2026 |
3.47
|
166,900 | 3.42 | 3.47 | 3.42 | 100 | 0 | 0.0 |
| 12/02/2026 |
3.46
|
270,200 | 3.45 | 3.48 | 3.43 | 200 | 0 | 0.0 |
| 11/02/2026 |
3.44
|
334,300 | 3.43 | 3.46 | 3.41 | 0 | 0 | 0 |
| 10/02/2026 |
3.45
|
390,900 | 3.44 | 3.50 | 3.38 | 0 | 0 | 0 |
| 09/02/2026 |
3.46
|
586,200 | 3.49 | 3.49 | 3.43 | 300 | 5,000 | -0.0 |
| 06/02/2026 |
3.45
|
501,100 | 3.51 | 3.55 | 3.40 | 300 | 5,000 | -0.0 |
| 05/02/2026 |
3.51
|
754,300 | 3.60 | 3.62 | 3.51 | 500 | 0 | 0.0 |
| 04/02/2026 |
3.60
|
494,400 | 3.65 | 3.65 | 3.56 | 100 | 0 | 0.0 |
| 03/02/2026 |
3.63
|
593,400 | 3.61 | 3.68 | 3.61 | 5,000 | 600 | 0.0 |
| 02/02/2026 |
3.57
|
2,088,800 | 3.72 | 3.75 | 3.55 | 2,400 | 0 | 0.0 |
| 30/01/2026 |
3.80
|
559,300 | 3.85 | 3.86 | 3.78 | 0 | 0 | 0 |
| 29/01/2026 |
3.84
|
504,100 | 3.82 | 3.88 | 3.78 | 0 | 0 | 0 |
| 28/01/2026 |
3.82
|
539,600 | 3.80 | 3.85 | 3.79 | 0 | 12,600 | -0.0 |
| 27/01/2026 |
3.82
|
819,400 | 3.98 | 3.99 | 3.78 | 1,400 | 34,200 | -0.1 |
| 26/01/2026 |
3.98
|
976,400 | 4.30 | 4.30 | 3.98 | 900 | 400 | 0.0 |
| 23/01/2026 |
4.27
|
2,720,100 | 4.08 | 4.27 | 4.02 | 12,200 | 31,600 | -0.1 |
| 22/01/2026 |
4
|
1,480,100 | 3.81 | 4.02 | 3.81 | 34,500 | 12,700 | 0.1 |
| 21/01/2026 |
3.80
|
290,300 | 3.80 | 3.82 | 3.72 | 500 | 10,900 | -0.0 |
| 20/01/2026 |
3.82
|
328,300 | 3.83 | 3.87 | 3.78 | 27,300 | 300 | 0.1 |
| 19/01/2026 |
3.82
|
392,000 | 3.82 | 3.88 | 3.81 | 2,500 | 1,100 | 0.0 |
| 16/01/2026 |
3.82
|
387,000 | 3.82 | 3.87 | 3.80 | 0 | 2,100 | -0.0 |
| 15/01/2026 |
3.82
|
395,100 | 3.80 | 3.85 | 3.77 | 3,500 | 47,400 | -0.2 |
| 14/01/2026 |
3.86
|
1,335,400 | 4 | 4 | 3.79 | 13,200 | 18,900 | -0.0 |
| 13/01/2026 |
3.76
|
579,900 | 3.70 | 3.80 | 3.69 | 0 | 7,200 | -0.0 |
| 12/01/2026 |
3.70
|
287,700 | 3.69 | 3.70 | 3.65 | 0 | 2,100 | -0.0 |
| 09/01/2026 |
3.69
|
663,700 | 3.72 | 3.74 | 3.65 | 23,300 | 400 | 0.1 |
| 08/01/2026 |
3.71
|
445,300 | 3.75 | 3.78 | 3.70 | 0 | 900 | -0.0 |
| 07/01/2026 |
3.73
|
444,400 | 3.73 | 3.79 | 3.70 | 48,900 | 2,900 | 0.2 |
| 06/01/2026 |
3.73
|
314,100 | 3.75 | 3.76 | 3.69 | 27,200 | 500 | 0.1 |
| 05/01/2026 |
3.75
|
418,700 | 3.72 | 3.84 | 3.70 | 0 | 28,700 | -0.1 |
| 31/12/2025 |
3.70
|
276,000 | 3.70 | 3.71 | 3.68 | 0 | 300 | -0.0 |
| 30/12/2025 |
3.69
|
267,100 | 3.69 | 3.72 | 3.68 | 0 | 1,200 | -0.0 |
| 29/12/2025 |
3.68
|
347,500 | 3.70 | 3.72 | 3.65 | 24,700 | 1,500 | 0.1 |
| 26/12/2025 |
3.68
|
622,600 | 3.72 | 3.72 | 3.62 | 200 | 600 | -0.0 |
| 25/12/2025 |
3.71
|
455,500 | 3.73 | 3.75 | 3.68 | 0 | 900 | -0.0 |
| 24/12/2025 |
3.68
|
360,000 | 3.72 | 3.74 | 3.68 | 0 | 300 | -0.0 |
| 23/12/2025 |
3.72
|
377,800 | 3.79 | 3.79 | 3.68 | 0 | 300 | -0.0 |
| 22/12/2025 |
3.72
|
659,200 | 3.71 | 3.78 | 3.65 | 0 | 0 | 0 |
| 19/12/2025 |
3.70
|
1,311,200 | 3.82 | 3.84 | 3.68 | 1,400 | 5,000 | -0.0 |
| 18/12/2025 |
3.80
|
879,500 | 3.92 | 3.98 | 3.79 | 1,000 | 0 | 0.0 |
| 17/12/2025 |
3.90
|
259,600 | 3.97 | 4 | 3.90 | 2,500 | 0 | 0.0 |
| 16/12/2025 |
4
|
254,100 | 3.92 | 4.05 | 3.89 | 0 | 3,400 | -0.0 |
| 15/12/2025 |
3.92
|
335,900 | 4 | 4.03 | 3.88 | 900 | 47,400 | -0.2 |
| 12/12/2025 |
3.96
|
581,400 | 4.16 | 4.17 | 3.96 | 5,200 | 500 | 0.0 |
| 11/12/2025 |
4.16
|
508,400 | 4.14 | 4.19 | 4.13 | 0 | 51,200 | -0.2 |
| 10/12/2025 |
4.14
|
984,000 | 4.02 | 4.18 | 4.01 | 51,500 | 3,000 | 0.2 |
| 09/12/2025 |
4.01
|
483,400 | 4.07 | 4.08 | 3.98 | 0 | 0 | 0 |
| 08/12/2025 |
4.06
|
399,400 | 4.06 | 4.08 | 4 | 0 | 7,000 | -0.0 |
| 05/12/2025 |
4.06
|
520,900 | 4.13 | 4.14 | 4.05 | 8,500 | 17,200 | -0.0 |
| 04/12/2025 |
4.12
|
580,900 | 4.09 | 4.14 | 4.08 | 22,400 | 22,300 | 0.0 |
| 03/12/2025 |
4.09
|
356,700 | 4.15 | 4.17 | 4.06 | 5,000 | 10,000 | -0.0 |
| 02/12/2025 |
4.17
|
618,300 | 4.14 | 4.24 | 4.02 | 13,600 | 21,200 | -0.0 |
| 01/12/2025 |
4.14
|
882,800 | 4.06 | 4.19 | 3.92 | 38,100 | 16,300 | 0.1 |
| 28/11/2025 |
3.95
|
322,700 | 4.05 | 4.10 | 3.93 | 11,000 | 0 | 0.0 |
| 27/11/2025 |
4.02
|
691,900 | 4.06 | 4.13 | 3.90 | 12,400 | 24,900 | -0.1 |
| 26/11/2025 |
4.02
|
985,600 | 4.24 | 4.30 | 4.02 | 17,100 | 18,200 | -0.0 |
| 25/11/2025 |
4.26
|
1,256,200 | 4.30 | 4.45 | 4.23 | 0 | 9,000 | -0.0 |
| 24/11/2025 |
4.26
|
2,592,800 | 4.05 | 4.26 | 3.95 | 32,000 | 1,400 | 0.1 |
| 21/11/2025 |
3.99
|
843,400 | 3.85 | 4.06 | 3.85 | 18,200 | 39,100 | -0.1 |
| 20/11/2025 |
3.90
|
595,300 | 3.80 | 3.95 | 3.77 | 6,800 | 35,100 | -0.1 |
| 19/11/2025 |
3.76
|
326,000 | 3.82 | 3.83 | 3.75 | 700 | 7,300 | -0.0 |
| 18/11/2025 |
3.82
|
364,400 | 3.85 | 3.85 | 3.79 | 0 | 6,300 | -0.0 |
| 17/11/2025 |
3.82
|
352,100 | 3.85 | 3.86 | 3.78 | 2,300 | 2,200 | 0.0 |
| 14/11/2025 |
3.80
|
346,900 | 3.85 | 3.87 | 3.80 | 39,600 | 2,700 | 0.1 |
| 13/11/2025 |
3.82
|
197,900 | 3.81 | 3.87 | 3.81 | 13,000 | 1,500 | 0.0 |
| 12/11/2025 |
3.81
|
186,000 | 3.81 | 3.87 | 3.78 | 10,700 | 13,300 | -0.0 |
| 11/11/2025 |
3.81
|
210,600 | 3.85 | 3.85 | 3.74 | 0 | 22,100 | -0.1 |
| 10/11/2025 |
3.77
|
348,800 | 3.87 | 3.90 | 3.75 | 5,700 | 8,300 | -0.0 |
| 07/11/2025 |
3.90
|
416,900 | 3.92 | 3.95 | 3.87 | 18,100 | 2,300 | 0.1 |
| 06/11/2025 |
3.93
|
183,900 | 3.95 | 3.96 | 3.89 | 27,900 | 0 | 0.1 |
| 05/11/2025 |
3.92
|
442,700 | 3.98 | 3.98 | 3.89 | 8,200 | 2,200 | 0.0 |
| 04/11/2025 |
3.98
|
405,300 | 3.91 | 3.99 | 3.80 | 5,000 | 2,500 | 0.0 |
| 03/11/2025 |
3.93
|
374,800 | 4 | 4.01 | 3.90 | 1,300 | 4,900 | -0.0 |
| 31/10/2025 |
3.94
|
1,214,000 | 4.06 | 4.19 | 3.94 | 6,500 | 4,000 | 0.0 |
| 30/10/2025 |
3.94
|
395,700 | 3.99 | 4.08 | 3.90 | 0 | 1,100 | -0.0 |
| 29/10/2025 |
3.96
|
807,200 | 3.77 | 3.96 | 3.73 | 4,900 | 4,900 | 0.0 |
| 28/10/2025 |
3.71
|
185,200 | 3.70 | 3.71 | 3.60 | 3,300 | 0 | 0.0 |
| 27/10/2025 |
3.70
|
382,900 | 3.76 | 3.78 | 3.69 | 0 | 0 | 0 |
| 24/10/2025 |
3.70
|
311,700 | 3.68 | 3.75 | 3.60 | 100 | 3,200 | -0.0 |
| 23/10/2025 |
3.68
|
390,900 | 3.85 | 3.85 | 3.68 | 13,400 | 500 | 0.0 |
| 22/10/2025 |
3.64
|
360,000 | 3.75 | 3.77 | 3.60 | 7,900 | 0 | 0.0 |
| 21/10/2025 |
3.68
|
350,700 | 3.68 | 3.72 | 3.64 | 5,100 | 0 | 0.0 |
| 20/10/2025 |
3.68
|
438,000 | 3.89 | 3.90 | 3.68 | 2,300 | 0 | 0.0 |
| 17/10/2025 |
3.89
|
705,200 | 3.95 | 3.96 | 3.85 | 2,300 | 0 | 0.0 |
| 16/10/2025 |
3.94
|
253,400 | 3.95 | 3.99 | 3.91 | 200 | 4,700 | -0.0 |
| 15/10/2025 |
3.91
|
297,000 | 3.93 | 4 | 3.91 | 0 | 0 | 0 |
| 14/10/2025 |
3.93
|
1,132,100 | 4.02 | 4.10 | 3.93 | 0 | 55,800 | -0.2 |
| 13/10/2025 |
4.03
|
320,000 | 4.10 | 4.14 | 4.03 | 1,000 | 100 | 0.0 |
| 10/10/2025 |
4.10
|
319,800 | 4.14 | 4.15 | 4.09 | 0 | 5,300 | -0.0 |
| 09/10/2025 |
4.14
|
291,200 | 4.15 | 4.18 | 4.06 | 0 | 0 | 0 |
| 08/10/2025 |
4.12
|
632,000 | 4.15 | 4.19 | 4.11 | 700 | 27,000 | -0.1 |